Stockscreener 앱 받기
127.76
0.28%
0.36
시간 외 거래:
127.58
-0.18
-0.14%
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-27 | $128.4 | $127.6 | $0.821 | 647,057.0 | +0.28% |
| 2024-09-26 | $127.6 | $127.1 | $0.4798 | 605,071.0 | +0.44% |
| 2024-09-25 | $127.9 | $126.6 | $1.30 | 783,307.0 | -0.70% |
| 2024-09-24 | $128.0 | $127.5 | $0.5615 | 1,234,187.0 | +0.13% |
| 2024-09-23 | $127.6 | $127.0 | $0.595 | 939,031.0 | +0.45% |
| 2024-09-20 | $127.1 | $126.3 | $0.74 | 817,944.0 | -0.84% |
| 2024-09-19 | $128.4 | $127.4 | $1.06 | 751,219.0 | +1.07% |
| 2024-09-18 | $128.4 | $126.6 | $1.75 | 806,184.0 | -0.25% |
| 2024-09-17 | $127.6 | $126.6 | $0.9999 | 780,172.0 | +0.07% |
| 2024-09-16 | $127.0 | $126.2 | $0.8045 | 657,777.0 | +0.74% |
| 2024-09-13 | $126.1 | $125.3 | $0.8199 | 663,645.0 | +0.92% |
| 2024-09-12 | $125.0 | $123.7 | $1.29 | 691,121.0 | +0.54% |
| 2024-09-11 | $124.3 | $121.8 | $2.58 | 871,780.0 | -0.02% |
| 2024-09-10 | $124.7 | $123.3 | $1.43 | 609,445.0 | -0.18% |
| 2024-09-09 | $124.8 | $123.5 | $1.37 | 631,266.0 | +1.11% |
| 2024-09-06 | $125.1 | $122.9 | $2.17 | 852,976.0 | -1.41% |
| 2024-09-05 | $126.0 | $124.4 | $1.65 | 896,782.0 | -0.68% |
| 2024-09-04 | $126.4 | $125.3 | $1.10 | 836,288.0 | -0.10% |
| 2024-09-03 | $126.9 | $125.4 | $1.51 | 963,278.0 | -1.21% |
| 2024-08-30 | $127.5 | $126.0 | $1.52 | 858,923.0 | +0.96% |
| 2024-08-29 | $126.8 | $125.3 | $1.47 | 706,420.0 | +0.37% |
| 2024-08-28 | $126.2 | $125.1 | $1.16 | 609,217.0 | -0.15% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 연도별 가격 이력
이 심층 분석에서는 Vanguard High Dividend Yield Indx Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VYM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard High Dividend Yield Indx Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $128.4 | $121.8 | $6.68 | 15,685,587.0 | +0.31% |
| 2024-08 | $127.5 | $117.3 | $10.16 | 17,293,512.0 | +2.44% |
| 2024-07 | $125.1 | $118.1 | $6.98 | 17,749,548.0 | +4.83% |
| 2024-06 | $120.4 | $117.6 | $2.78 | 15,167,933.0 | -1.17% |
| 2024-05 | $121.6 | $115.8 | $5.88 | 15,295,482.0 | +3.03% |
| 2024-04 | $121.1 | $114.4 | $6.76 | 21,434,629.0 | -3.74% |
| 2024-03 | $121.3 | $115.4 | $5.91 | 22,791,630.0 | +4.83% |
| 2024-02 | $116.0 | $111.3 | $4.66 | 21,350,727.0 | +2.62% |
| 2024-01 | $113.8 | $109.5 | $4.37 | 26,905,866.0 | +0.75% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $112.4 | $106.5 | $5.90 | 27,435,963.0 | +4.58% |
| 2023-11 | $106.8 | $100.3 | $6.49 | 26,243,440.0 | +6.26% |
| 2023-10 | $104.4 | $98.40 | $5.96 | 34,278,666.0 | -2.78% |
| 2023-09 | $108.8 | $102.8 | $5.93 | 21,039,017.0 | -4.06% |
| 2023-08 | $110.5 | $105.6 | $4.90 | 32,171,697.0 | -2.39% |
| 2023-07 | $110.8 | $104.4 | $6.37 | 25,410,821.0 | +4.02% |
| 2023-06 | $107.7 | $100.8 | $6.87 | 32,632,066.0 | +4.65% |
| 2023-05 | $107.5 | $101.0 | $6.49 | 39,237,927.0 | -5.13% |
| 2023-04 | $107.8 | $104.5 | $3.37 | 31,703,001.0 | +1.27% |
| 2023-03 | $108.8 | $99.88 | $8.96 | 39,275,622.0 | -1.29% |
| 2023-02 | $111.7 | $106.6 | $5.18 | 24,831,019.0 | -3.51% |
| 2023-01 | $111.6 | $107.2 | $4.43 | 39,843,545.0 | +2.37% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $113.8 | $105.9 | $7.89 | 48,103,983.0 | -4.37% |
| 2022-11 | $113.2 | $103.9 | $9.33 | 43,740,280.0 | +6.26% |
| 2022-10 | $107.0 | $94.59 | $12.44 | 37,600,806.0 | +12.23% |
| 2022-09 | $107.8 | $94.80 | $13.01 | 42,971,950.0 | -8.57% |
| 2022-08 | $110.7 | $103.7 | $6.91 | 30,472,607.0 | -2.45% |
| 2022-07 | $106.6 | $98.78 | $7.78 | 32,045,617.0 | +4.60% |
| 2022-06 | $112.1 | $98.63 | $13.51 | 53,469,464.0 | -8.63% |
| 2022-05 | $112.2 | $103.7 | $8.43 | 52,871,794.0 | +3.52% |
| 2022-04 | $115.5 | $107.4 | $8.15 | 37,732,228.0 | -4.20% |
| 2022-03 | $114.4 | $107.5 | $6.91 | 41,335,113.0 | +2.16% |
| 2022-02 | $114.0 | $105.0 | $9.03 | 42,837,407.0 | -1.47% |
| 2022-01 | $115.7 | $106.8 | $8.91 | 63,352,019.0 | -0.53% |
0.32%
0.56%
자본화:
|
볼륨(24시간):